亚华电子 (301337) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-10	24.00	27.25	3.09	12.79%	23.61	27.48	52726	13499	5.17%
2026-06-09	24.16	24.16	0.20	0.83%	23.80	24.56	12959	3121	1.27%
2026-06-08	23.94	23.96	-0.46	-1.88%	23.48	24.79	16854	4063	1.65%
2026-06-05	24.29	24.42	0.22	0.91%	23.43	24.78	17098	4125	1.68%
2026-06-04	24.79	24.20	-0.63	-2.54%	23.96	24.87	13200	3209	1.29%
2026-06-03	25.48	24.83	-0.66	-2.59%	24.51	25.57	16518	4119	1.62%
2026-06-02	26.46	25.49	-0.78	-2.97%	25.23	26.46	17544	4482	1.72%
2026-06-01	25.45	26.27	0.64	2.50%	25.42	26.63	17515	4602	1.72%
2026-05-29	27.21	25.63	-1.66	-6.08%	25.16	27.48	26909	6985	2.64%
2026-05-28	27.10	27.29	0.06	0.22%	26.28	27.64	21033	5661	2.06%
2026-05-27	27.38	27.23	-0.52	-1.87%	27.00	28.21	21249	5836	2.08%
2026-05-26	29.01	27.75	-1.36	-4.67%	27.01	29.45	39189	10943	3.84%
2026-05-25	27.81	29.11	1.23	4.41%	27.60	29.15	37761	10755	8.53%
2026-05-22	26.85	27.88	1.01	3.76%	26.30	28.14	22424	6140	5.06%
2026-05-21	28.30	26.87	-1.32	-4.68%	26.53	28.70	20424	5645	4.61%
2026-05-20	28.60	28.19	-0.31	-1.09%	28.02	28.90	17544	4984	3.96%
2026-05-19	28.24	28.50	0.27	0.96%	28.03	28.96	19064	5427	4.30%
2026-05-18	27.79	28.23	0.53	1.91%	27.32	28.30	17045	4745	3.85%
2026-05-15	28.21	27.70	-0.40	-1.42%	27.53	28.28	17482	4889	3.95%
2026-05-14	28.28	28.10	-0.22	-0.78%	27.80	28.57	17251	4857	3.90%
2026-05-13	28.08	28.32	0.16	0.57%	27.94	28.63	15910	4502	3.59%
2026-05-12	28.61	28.16	-0.53	-1.85%	27.95	28.95	18632	5290	4.21%
2026-05-11	28.83	28.69	-0.15	-0.52%	28.38	29.00	18243	5219	4.12%
2026-05-08	28.26	28.84	0.58	2.05%	28.17	28.84	18222	5202	4.11%
2026-05-07	28.10	28.26	0.16	0.57%	28.00	28.46	16801	4752	3.79%
2026-05-06	28.50	28.10	0.00	0.00%	27.95	28.50	16364	4624	3.69%
2026-04-30	27.88	28.10	0.22	0.79%	27.71	28.38	12611	3541	2.85%
2026-04-29	27.28	27.88	0.14	0.50%	27.28	28.17	12197	3399	2.75%
2026-04-28	27.96	27.74	-0.46	-1.63%	27.31	28.44	19392	5407	4.38%
2026-04-27	27.10	28.20	0.72	2.62%	26.22	28.25	26139	7154	5.90%
2026-04-24	27.10	27.48	0.13	0.48%	26.91	27.76	10961	2983	2.96%
2026-04-23	27.98	27.35	-0.66	-2.36%	27.31	27.98	14816	4080	4.01%
2026-04-22	28.25	28.01	0.12	0.43%	27.70	28.25	10089	2818	2.73%
2026-04-21	28.28	27.89	-0.41	-1.45%	27.70	28.28	11627	3248	3.14%
2026-04-20	28.30	28.30	0.01	0.04%	28.04	28.40	13331	3759	3.60%
2026-04-17	28.28	28.29	0.01	0.04%	27.86	28.70	19774	5600	5.35%
2026-04-16	27.83	28.28	0.54	1.95%	27.82	28.45	15491	4375	4.19%
2026-04-15	28.02	27.74	-0.28	-1.00%	27.66	28.26	10699	2986	2.89%
2026-04-14	27.99	28.02	0.49	1.78%	27.53	28.28	16552	4621	4.48%
2026-04-13	27.66	27.53	-0.07	-0.25%	27.16	27.69	9472	2596	2.56%
2026-04-10	27.60	27.60	0.29	1.06%	27.59	28.03	11286	3136	3.05%
2026-04-09	28.00	27.31	-0.80	-2.85%	27.25	28.05	13775	3793	3.72%
2026-04-08	27.50	28.11	1.11	4.11%	27.23	28.28	16825	4700	4.55%
2026-04-07	26.28	27.00	0.72	2.74%	26.15	27.15	13497	3622	3.65%
2026-04-03	27.33	26.28	-1.00	-3.67%	26.26	27.53	11843	3156	3.20%
2026-04-02	27.79	27.28	-0.49	-1.76%	26.97	27.79	13154	3600	3.56%
2026-04-01	28.05	27.77	0.35	1.28%	27.30	28.25	13152	3639	3.56%
2026-03-31	27.66	27.42	-0.23	-0.83%	27.33	28.07	13710	3799	3.71%
2026-03-30	27.00	27.65	0.30	1.10%	26.93	27.80	15859	4348	4.29%
2026-03-27	26.90	27.35	0.42	1.56%	26.70	27.44	16398	4458	4.43%
2026-03-26	28.10	26.93	-0.90	-3.23%	26.55	28.14	22485	6094	6.08%
2026-03-25	27.49	27.83	0.43	1.57%	27.00	28.20	21573	5991	5.83%
2026-03-24	27.10	27.40	1.00	3.79%	26.27	27.45	24629	6593	6.66%
2026-03-23	28.31	26.40	-2.19	-7.66%	25.88	28.31	28962	7821	7.83%
2026-03-20	30.40	28.59	-1.59	-5.27%	28.55	30.45	18783	5485	5.08%
2026-03-19	30.49	30.18	-0.69	-2.24%	29.90	30.81	12071	3660	3.26%
2026-03-18	30.27	30.87	0.90	3.00%	30.08	30.94	15240	4651	4.12%
2026-03-17	31.11	29.97	-1.02	-3.29%	29.97	31.20	13719	4180	3.71%
2026-03-16	30.38	30.99	0.61	2.01%	30.18	31.05	14026	4316	3.79%
2026-03-13	30.70	30.38	-0.39	-1.27%	30.22	30.89	12143	3709	3.28%
2026-03-12	31.35	30.77	-0.48	-1.54%	30.65	31.53	15180	4719	4.10%
2026-03-11	31.72	31.25	-0.46	-1.45%	31.16	31.88	15615	4901	4.22%
2026-03-10	31.63	31.71	0.16	0.51%	31.59	32.07	13792	4377	3.73%
2026-03-09	31.04	31.55	0.05	0.16%	30.90	31.62	17557	5490	4.75%
2026-03-06	30.20	31.50	1.24	4.10%	30.12	31.54	21536	6694	5.82%
2026-03-05	30.09	30.26	0.74	2.51%	30.08	30.76	14411	4375	3.90%
2026-03-04	29.16	29.52	0.25	0.85%	28.88	29.84	18029	5309	4.87%
2026-03-03	30.63	29.27	-1.23	-4.03%	29.15	30.86	21227	6360	5.74%
2026-03-02	31.43	30.50	-1.30	-4.09%	30.33	31.56	23465	7201	6.34%